Vistra Corp. (VST)
NYSE: VST · Real-Time Price · USD
148.19
-0.43 (-0.29%)
At close: Jul 31, 2026, 4:00 PM EDT
148.30
+0.11 (0.08%)
After-hours: Jul 31, 2026, 7:59 PM EDT
Vistra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 151.85 | 153.13 | 146.52 | 148.19 | 148.19 | -0.29% | 4,378,928 |
| Jul 30, 2026 | 148.00 | 151.97 | 147.09 | 148.62 | 148.62 | 4.07% | 4,579,569 |
| Jul 29, 2026 | 148.73 | 149.28 | 142.16 | 142.81 | 142.81 | -3.92% | 4,867,180 |
| Jul 28, 2026 | 153.92 | 153.99 | 146.21 | 148.64 | 148.64 | -5.37% | 5,782,867 |
| Jul 27, 2026 | 165.50 | 166.15 | 155.54 | 157.08 | 157.08 | -3.86% | 4,474,021 |
| Jul 24, 2026 | 168.70 | 169.76 | 162.31 | 163.38 | 163.38 | -3.31% | 2,549,873 |
| Jul 23, 2026 | 166.26 | 169.06 | 165.01 | 168.98 | 168.98 | 1.34% | 2,532,879 |
| Jul 22, 2026 | 160.11 | 167.81 | 159.63 | 166.74 | 166.74 | 2.72% | 2,957,843 |
| Jul 21, 2026 | 160.99 | 164.46 | 160.01 | 162.33 | 162.33 | 2.75% | 3,712,387 |
| Jul 20, 2026 | 157.52 | 158.57 | 155.60 | 157.99 | 157.99 | 1.64% | 3,250,714 |
| Jul 17, 2026 | 150.36 | 157.25 | 148.14 | 155.44 | 155.44 | 1.89% | 4,401,515 |
| Jul 16, 2026 | 157.87 | 158.10 | 148.52 | 152.56 | 152.56 | -4.79% | 6,992,359 |
| Jul 15, 2026 | 162.50 | 166.94 | 157.94 | 160.23 | 160.23 | 1.14% | 5,497,465 |
| Jul 14, 2026 | 161.00 | 168.21 | 157.03 | 158.43 | 158.43 | 0.20% | 5,304,876 |
| Jul 13, 2026 | 157.65 | 159.43 | 156.20 | 158.12 | 158.12 | -0.47% | 3,603,304 |
| Jul 10, 2026 | 157.55 | 160.02 | 157.05 | 158.86 | 158.86 | 0.56% | 2,684,251 |
| Jul 9, 2026 | 159.01 | 161.18 | 157.45 | 157.98 | 157.98 | 2.04% | 2,894,540 |
| Jul 8, 2026 | 153.99 | 156.49 | 151.32 | 154.82 | 154.82 | -0.58% | 3,268,069 |
| Jul 7, 2026 | 156.13 | 159.41 | 154.01 | 155.73 | 155.73 | -0.95% | 3,019,357 |
| Jul 6, 2026 | 152.47 | 157.24 | 152.01 | 157.22 | 157.22 | 4.08% | 3,349,064 |
| Jul 2, 2026 | 153.95 | 156.24 | 148.50 | 151.05 | 151.05 | -1.38% | 4,208,677 |
| Jul 1, 2026 | 156.00 | 157.32 | 151.05 | 153.16 | 153.16 | -3.45% | 5,043,775 |
| Jun 30, 2026 | 162.58 | 165.45 | 156.51 | 158.63 | 158.63 | -2.31% | 4,127,715 |
| Jun 29, 2026 | 163.70 | 165.60 | 161.02 | 162.38 | 162.38 | -0.68% | 2,792,764 |
| Jun 26, 2026 | 165.86 | 167.93 | 163.19 | 163.49 | 163.49 | -2.55% | 5,344,124 |
| Jun 25, 2026 | 166.91 | 171.35 | 166.01 | 167.77 | 167.77 | 3.01% | 3,572,730 |
| Jun 24, 2026 | 163.03 | 165.64 | 159.88 | 162.87 | 162.87 | 0.30% | 3,087,991 |
| Jun 23, 2026 | 160.08 | 165.83 | 159.15 | 162.39 | 162.39 | -2.91% | 3,748,607 |
| Jun 22, 2026 | 163.51 | 170.50 | 162.90 | 167.26 | 167.26 | 2.29% | 4,939,508 |
| Jun 18, 2026 | 162.09 | 170.34 | 160.03 | 163.75 | 163.52 | 3.10% | 7,976,305 |
| Jun 17, 2026 | 158.57 | 162.44 | 157.21 | 158.83 | 158.61 | 0.14% | 4,490,412 |
| Jun 16, 2026 | 153.25 | 161.48 | 152.83 | 158.61 | 158.39 | 3.32% | 4,942,930 |
| Jun 15, 2026 | 152.81 | 155.45 | 150.25 | 153.52 | 153.31 | 3.72% | 4,455,219 |
| Jun 12, 2026 | 148.00 | 150.50 | 147.00 | 148.02 | 147.81 | 1.12% | 4,573,482 |
| Jun 11, 2026 | 140.99 | 146.90 | 139.57 | 146.38 | 146.18 | 5.66% | 5,127,376 |
| Jun 10, 2026 | 143.35 | 144.00 | 137.91 | 138.54 | 138.35 | -5.25% | 5,194,972 |
| Jun 9, 2026 | 148.42 | 150.30 | 141.54 | 146.22 | 146.02 | -0.46% | 4,058,999 |
| Jun 8, 2026 | 148.31 | 149.30 | 146.38 | 146.90 | 146.69 | -1.25% | 3,327,690 |
| Jun 5, 2026 | 152.00 | 154.29 | 147.50 | 148.76 | 148.55 | -3.21% | 3,673,432 |
| Jun 4, 2026 | 151.54 | 154.04 | 150.19 | 153.70 | 153.49 | -0.07% | 2,969,439 |
| Jun 3, 2026 | 156.51 | 157.91 | 152.95 | 153.80 | 153.58 | -2.64% | 3,884,873 |
| Jun 2, 2026 | 155.94 | 160.78 | 152.88 | 157.97 | 157.75 | 2.07% | 4,544,931 |
| Jun 1, 2026 | 157.00 | 158.55 | 151.33 | 154.76 | 154.54 | -3.41% | 4,322,725 |
| May 29, 2026 | 160.00 | 162.29 | 156.88 | 160.23 | 160.01 | -0.03% | 3,785,150 |
| May 28, 2026 | 158.84 | 163.53 | 157.60 | 160.28 | 160.06 | 0.08% | 3,606,847 |
| May 27, 2026 | 164.96 | 165.02 | 158.41 | 160.15 | 159.93 | -2.68% | 4,902,670 |
| May 26, 2026 | 158.91 | 167.40 | 158.22 | 164.56 | 164.33 | 5.30% | 8,521,459 |
| May 22, 2026 | 151.03 | 157.57 | 150.75 | 156.27 | 156.05 | 4.82% | 8,062,520 |
| May 21, 2026 | 145.47 | 149.28 | 144.88 | 149.08 | 148.87 | 3.53% | 4,621,390 |
| May 20, 2026 | 138.00 | 144.90 | 137.81 | 144.00 | 143.80 | 6.90% | 7,901,626 |